1812 鹿島 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 358 | 361 | 349 | 356 | 1,495,000 | 712 |
| 2001-12-27 | 355 | 363 | 350 | 363 | 1,873,000 | 726 |
| 2001-12-26 | 341 | 353 | 341 | 345 | 1,009,000 | 690 |
| 2001-12-25 | 351 | 355 | 342 | 343 | 1,630,000 | 686 |
| 2001-12-21 | 347 | 352 | 337 | 344 | 1,922,000 | 688 |
| 2001-12-20 | 330 | 344 | 330 | 341 | 2,343,000 | 682 |
| 2001-12-19 | 335 | 340 | 322 | 329 | 2,642,000 | 658 |
| 2001-12-18 | 332 | 350 | 332 | 343 | 2,010,000 | 686 |
| 2001-12-17 | 340 | 341 | 325 | 332 | 2,901,000 | 664 |
| 2001-12-14 | 350 | 352 | 342 | 347 | 5,697,000 | 694 |
| 2001-12-13 | 368 | 368 | 343 | 347 | 1,622,000 | 694 |
| 2001-12-12 | 350 | 368 | 348 | 368 | 3,437,000 | 736 |
| 2001-12-11 | 364 | 364 | 354 | 355 | 2,965,000 | 710 |
| 2001-12-10 | 385 | 393 | 374 | 375 | 2,989,000 | 750 |
| 2001-12-07 | 393 | 401 | 390 | 395 | 2,557,000 | 790 |
| 2001-12-06 | 386 | 394 | 380 | 388 | 3,462,000 | 776 |
| 2001-12-05 | 375 | 384 | 372 | 384 | 1,621,000 | 768 |
| 2001-12-04 | 379 | 381 | 371 | 377 | 2,038,000 | 754 |
| 2001-12-03 | 395 | 395 | 378 | 379 | 1,600,000 | 758 |
| 2001-11-30 | 385 | 394 | 378 | 390 | 2,044,000 | 780 |
| 2001-11-29 | 387 | 390 | 380 | 388 | 2,012,000 | 776 |
| 2001-11-28 | 396 | 400 | 386 | 389 | 3,189,000 | 778 |
| 2001-11-27 | 398 | 412 | 394 | 401 | 4,118,000 | 802 |
| 2001-11-26 | 390 | 403 | 387 | 393 | 4,044,000 | 786 |
| 2001-11-22 | 393 | 393 | 373 | 378 | 3,583,000 | 756 |
| 2001-11-21 | 384 | 393 | 381 | 391 | 2,299,000 | 782 |
| 2001-11-20 | 384 | 394 | 382 | 385 | 2,830,000 | 770 |
| 2001-11-19 | 363 | 374 | 361 | 372 | 1,361,000 | 744 |
| 2001-11-16 | 363 | 370 | 356 | 358 | 3,144,000 | 716 |
| 2001-11-15 | 340 | 358 | 340 | 358 | 1,971,000 | 716 |
| 2001-11-14 | 347 | 351 | 339 | 341 | 2,298,000 | 682 |
| 2001-11-13 | 355 | 358 | 340 | 347 | 2,178,000 | 694 |
| 2001-11-12 | 372 | 372 | 358 | 359 | 1,229,000 | 718 |
| 2001-11-09 | 374 | 376 | 370 | 370 | 1,449,000 | 740 |
| 2001-11-08 | 379 | 384 | 373 | 379 | 1,117,000 | 758 |
| 2001-11-07 | 385 | 385 | 373 | 379 | 2,776,000 | 758 |
| 2001-11-06 | 402 | 402 | 389 | 390 | 1,538,000 | 780 |
| 2001-11-05 | 398 | 407 | 393 | 405 | 2,008,000 | 810 |
| 2001-11-02 | 398 | 405 | 390 | 398 | 1,194,000 | 796 |
| 2001-11-01 | 410 | 410 | 393 | 397 | 1,297,000 | 794 |
| 2001-10-31 | 405 | 415 | 403 | 405 | 2,843,000 | 810 |
| 2001-10-30 | 393 | 407 | 393 | 404 | 1,461,000 | 808 |
| 2001-10-29 | 400 | 405 | 390 | 398 | 1,333,000 | 796 |
| 2001-10-26 | 404 | 415 | 402 | 407 | 2,812,000 | 814 |
| 2001-10-25 | 407 | 411 | 402 | 403 | 3,201,000 | 806 |
| 2001-10-24 | 404 | 412 | 401 | 407 | 2,523,000 | 814 |
| 2001-10-23 | 385 | 395 | 385 | 394 | 1,809,000 | 788 |
| 2001-10-22 | 379 | 383 | 376 | 380 | 2,033,000 | 760 |
| 2001-10-19 | 380 | 380 | 365 | 372 | 5,335,000 | 744 |
| 2001-10-18 | 399 | 400 | 380 | 385 | 2,512,000 | 770 |
| 2001-10-17 | 405 | 405 | 391 | 401 | 2,155,000 | 802 |
| 2001-10-16 | 413 | 414 | 399 | 409 | 2,231,000 | 818 |
| 2001-10-15 | 396 | 413 | 392 | 409 | 3,064,000 | 818 |
| 2001-10-12 | 395 | 395 | 380 | 391 | 3,496,000 | 782 |
| 2001-10-11 | 398 | 400 | 388 | 395 | 1,500,000 | 790 |
| 2001-10-10 | 389 | 403 | 388 | 390 | 5,058,000 | 780 |
| 2001-10-09 | 391 | 391 | 369 | 379 | 4,003,000 | 758 |
| 2001-10-05 | 410 | 412 | 388 | 391 | 6,706,000 | 782 |
| 2001-10-04 | 434 | 438 | 409 | 420 | 6,990,000 | 840 |
| 2001-10-03 | 448 | 452 | 439 | 439 | 6,657,000 | 878 |
| 2001-10-02 | 434 | 449 | 430 | 449 | 5,937,000 | 898 |
| 2001-10-01 | 434 | 437 | 427 | 437 | 2,956,000 | 874 |
| 2001-09-28 | 429 | 435 | 427 | 435 | 5,118,000 | 870 |
| 2001-09-27 | 419 | 427 | 415 | 424 | 5,267,000 | 848 |
| 2001-09-26 | 406 | 414 | 397 | 414 | 1,724,000 | 828 |
| 2001-09-25 | 422 | 429 | 393 | 404 | 4,084,000 | 808 |
| 2001-09-21 | 400 | 426 | 385 | 415 | 8,565,000 | 830 |
| 2001-09-20 | 382 | 407 | 381 | 401 | 3,822,000 | 802 |
| 2001-09-19 | 385 | 402 | 383 | 400 | 3,036,000 | 800 |
| 2001-09-18 | 379 | 395 | 370 | 375 | 3,078,000 | 750 |
| 2001-09-17 | 365 | 380 | 355 | 366 | 3,955,000 | 732 |
| 2001-09-14 | 358 | 372 | 354 | 368 | 3,254,000 | 736 |
| 2001-09-13 | 330 | 347 | 319 | 344 | 2,457,000 | 688 |
| 2001-09-12 | 336 | 346 | 330 | 334 | 2,319,000 | 668 |
| 2001-09-11 | 361 | 363 | 347 | 359 | 1,613,000 | 718 |
| 2001-09-10 | 358 | 380 | 350 | 356 | 1,940,000 | 712 |
| 2001-09-07 | 368 | 368 | 362 | 363 | 1,924,000 | 726 |
| 2001-09-06 | 363 | 369 | 357 | 368 | 1,572,000 | 736 |
| 2001-09-05 | 360 | 365 | 356 | 364 | 3,676,000 | 728 |
| 2001-09-04 | 368 | 368 | 353 | 368 | 2,947,000 | 736 |
| 2001-09-03 | 378 | 387 | 368 | 368 | 3,935,000 | 736 |
| 2001-08-31 | 366 | 383 | 364 | 378 | 4,676,000 | 756 |
| 2001-08-30 | 410 | 410 | 380 | 396 | 4,708,000 | 792 |
| 2001-08-29 | 429 | 435 | 420 | 424 | 5,477,000 | 848 |
| 2001-08-28 | 419 | 433 | 418 | 430 | 5,077,000 | 860 |
| 2001-08-27 | 420 | 425 | 416 | 420 | 2,216,000 | 840 |
| 2001-08-24 | 428 | 430 | 415 | 420 | 3,838,000 | 840 |
| 2001-08-23 | 426 | 434 | 414 | 430 | 4,608,000 | 860 |
| 2001-08-22 | 398 | 439 | 396 | 435 | 9,838,000 | 870 |
| 2001-08-21 | 398 | 401 | 394 | 398 | 5,356,000 | 796 |
| 2001-08-20 | 397 | 402 | 390 | 399 | 7,012,000 | 798 |
| 2001-08-17 | 400 | 404 | 397 | 401 | 6,494,000 | 802 |
| 2001-08-16 | 385 | 412 | 384 | 404 | 8,670,000 | 808 |
| 2001-08-15 | 375 | 384 | 370 | 383 | 3,302,000 | 766 |
| 2001-08-14 | 370 | 383 | 363 | 379 | 6,341,000 | 758 |
| 2001-08-13 | 361 | 368 | 358 | 365 | 2,380,000 | 730 |
| 2001-08-10 | 364 | 366 | 355 | 361 | 3,304,000 | 722 |
| 2001-08-09 | 362 | 367 | 360 | 363 | 4,550,000 | 726 |
| 2001-08-08 | 370 | 376 | 363 | 365 | 8,385,000 | 730 |
| 2001-08-07 | 350 | 366 | 348 | 362 | 6,427,000 | 724 |
| 2001-08-06 | 342 | 349 | 340 | 346 | 1,421,000 | 692 |
| 2001-08-03 | 350 | 350 | 336 | 337 | 2,240,000 | 674 |
| 2001-08-02 | 345 | 354 | 344 | 351 | 3,093,000 | 702 |
| 2001-08-01 | 344 | 347 | 337 | 343 | 2,432,000 | 686 |
| 2001-07-31 | 335 | 343 | 332 | 341 | 1,718,000 | 682 |
| 2001-07-30 | 345 | 347 | 333 | 336 | 2,097,000 | 672 |
| 2001-07-27 | 337 | 345 | 336 | 342 | 4,914,000 | 684 |
| 2001-07-26 | 321 | 328 | 320 | 327 | 792,000 | 654 |
| 2001-07-25 | 317 | 327 | 317 | 324 | 3,590,000 | 648 |
| 2001-07-24 | 310 | 314 | 307 | 312 | 1,940,000 | 624 |
| 2001-07-23 | 309 | 314 | 307 | 308 | 1,958,000 | 616 |
| 2001-07-19 | 312 | 312 | 306 | 307 | 1,450,000 | 614 |
| 2001-07-18 | 314 | 316 | 305 | 307 | 1,543,000 | 614 |
| 2001-07-17 | 315 | 317 | 313 | 316 | 903,000 | 632 |
| 2001-07-16 | 315 | 324 | 310 | 316 | 2,196,000 | 632 |
| 2001-07-13 | 311 | 312 | 307 | 310 | 2,259,000 | 620 |
| 2001-07-12 | 302 | 308 | 302 | 305 | 1,886,000 | 610 |
| 2001-07-11 | 307 | 307 | 301 | 301 | 2,254,000 | 602 |
| 2001-07-10 | 310 | 313 | 307 | 312 | 793,000 | 624 |
| 2001-07-09 | 314 | 315 | 309 | 311 | 2,443,000 | 622 |
| 2001-07-06 | 319 | 321 | 315 | 315 | 2,789,000 | 630 |
| 2001-07-05 | 319 | 327 | 318 | 322 | 3,212,000 | 644 |
| 2001-07-04 | 320 | 321 | 316 | 318 | 2,604,000 | 636 |
| 2001-07-03 | 324 | 328 | 318 | 320 | 2,541,000 | 640 |
| 2001-07-02 | 319 | 321 | 315 | 319 | 3,266,000 | 638 |
| 2001-06-29 | 319 | 326 | 313 | 318 | 4,874,000 | 636 |
| 2001-06-28 | 309 | 318 | 306 | 314 | 3,147,000 | 628 |
| 2001-06-27 | 310 | 311 | 306 | 310 | 1,735,000 | 620 |
| 2001-06-26 | 310 | 312 | 304 | 310 | 1,183,000 | 620 |
| 2001-06-25 | 315 | 315 | 308 | 310 | 3,120,000 | 620 |
| 2001-06-22 | 304 | 311 | 302 | 310 | 3,331,000 | 620 |
| 2001-06-21 | 302 | 303 | 295 | 301 | 4,535,000 | 602 |
| 2001-06-20 | 306 | 306 | 300 | 301 | 2,547,000 | 602 |
| 2001-06-19 | 310 | 313 | 301 | 308 | 2,727,000 | 616 |
| 2001-06-18 | 317 | 318 | 309 | 315 | 1,645,000 | 630 |
| 2001-06-15 | 310 | 317 | 307 | 317 | 2,935,000 | 634 |
| 2001-06-14 | 320 | 323 | 310 | 311 | 3,568,000 | 622 |
| 2001-06-13 | 318 | 325 | 316 | 320 | 2,155,000 | 640 |
| 2001-06-12 | 325 | 328 | 318 | 319 | 2,520,000 | 638 |
| 2001-06-11 | 335 | 339 | 328 | 335 | 2,508,000 | 670 |
| 2001-06-08 | 332 | 334 | 326 | 330 | 4,854,000 | 660 |
| 2001-06-07 | 320 | 329 | 314 | 329 | 1,924,000 | 658 |
| 2001-06-06 | 325 | 326 | 317 | 321 | 2,775,000 | 642 |
| 2001-06-05 | 328 | 328 | 322 | 324 | 1,756,000 | 648 |
| 2001-06-04 | 327 | 328 | 320 | 328 | 2,322,000 | 656 |
| 2001-06-01 | 335 | 335 | 318 | 324 | 2,765,000 | 648 |
| 2001-05-31 | 330 | 334 | 322 | 330 | 3,666,000 | 660 |
| 2001-05-30 | 328 | 332 | 323 | 330 | 2,240,000 | 660 |
| 2001-05-29 | 325 | 330 | 323 | 328 | 1,128,000 | 656 |
| 2001-05-28 | 331 | 331 | 317 | 320 | 2,590,000 | 640 |
| 2001-05-25 | 333 | 335 | 330 | 331 | 2,066,000 | 662 |
| 2001-05-24 | 331 | 336 | 326 | 332 | 5,338,000 | 664 |
| 2001-05-23 | 333 | 334 | 320 | 326 | 4,866,000 | 652 |
| 2001-05-22 | 350 | 351 | 331 | 335 | 8,102,000 | 670 |
| 2001-05-21 | 359 | 360 | 350 | 352 | 2,633,000 | 704 |
| 2001-05-18 | 362 | 365 | 351 | 355 | 3,029,000 | 710 |
| 2001-05-17 | 360 | 362 | 353 | 357 | 2,262,000 | 714 |
| 2001-05-16 | 368 | 370 | 360 | 360 | 1,488,000 | 720 |
| 2001-05-15 | 366 | 366 | 360 | 364 | 2,406,000 | 728 |
| 2001-05-14 | 367 | 368 | 362 | 368 | 2,144,000 | 736 |
| 2001-05-11 | 371 | 381 | 371 | 375 | 3,515,000 | 750 |
| 2001-05-10 | 383 | 389 | 373 | 374 | 3,076,000 | 748 |
| 2001-05-09 | 382 | 389 | 375 | 389 | 2,971,000 | 778 |
| 2001-05-08 | 388 | 392 | 378 | 390 | 1,895,000 | 780 |
| 2001-05-07 | 410 | 414 | 393 | 399 | 2,169,000 | 798 |
| 2001-05-02 | 418 | 424 | 411 | 420 | 2,392,000 | 840 |
| 2001-05-01 | 425 | 426 | 415 | 422 | 2,794,000 | 844 |
| 2001-04-27 | 430 | 434 | 412 | 426 | 5,486,000 | 852 |
| 2001-04-26 | 429 | 469 | 427 | 435 | 6,627,000 | 870 |
| 2001-04-25 | 400 | 416 | 398 | 415 | 4,461,000 | 830 |
| 2001-04-24 | 380 | 400 | 378 | 393 | 4,588,000 | 786 |
| 2001-04-23 | 381 | 384 | 377 | 377 | 2,312,000 | 754 |
| 2001-04-20 | 375 | 385 | 371 | 385 | 2,298,000 | 770 |
| 2001-04-19 | 384 | 386 | 376 | 377 | 1,821,000 | 754 |
| 2001-04-18 | 380 | 383 | 377 | 382 | 1,509,000 | 764 |
| 2001-04-17 | 376 | 383 | 372 | 380 | 2,060,000 | 760 |
| 2001-04-16 | 380 | 385 | 378 | 379 | 1,486,000 | 758 |
| 2001-04-13 | 379 | 385 | 376 | 385 | 5,510,000 | 770 |
| 2001-04-12 | 370 | 378 | 368 | 375 | 3,918,000 | 750 |
| 2001-04-11 | 366 | 371 | 361 | 370 | 3,342,000 | 740 |
| 2001-04-10 | 353 | 367 | 350 | 361 | 3,338,000 | 722 |
| 2001-04-09 | 355 | 355 | 343 | 348 | 2,341,000 | 696 |
| 2001-04-06 | 360 | 360 | 350 | 355 | 1,921,000 | 710 |
| 2001-04-05 | 350 | 360 | 350 | 357 | 3,466,000 | 714 |
| 2001-04-04 | 344 | 350 | 337 | 350 | 1,633,000 | 700 |
| 2001-04-03 | 325 | 343 | 325 | 343 | 2,239,000 | 686 |
| 2001-04-02 | 337 | 337 | 328 | 328 | 1,325,000 | 656 |
| 2001-03-30 | 346 | 347 | 335 | 341 | 1,426,000 | 682 |
| 2001-03-29 | 345 | 350 | 345 | 347 | 1,970,000 | 694 |
| 2001-03-28 | 345 | 350 | 341 | 349 | 907,000 | 698 |
| 2001-03-27 | 341 | 351 | 340 | 350 | 1,055,000 | 700 |
| 2001-03-26 | 349 | 354 | 345 | 354 | 2,815,000 | 708 |
| 2001-03-23 | 340 | 348 | 336 | 346 | 2,597,000 | 692 |
| 2001-03-22 | 340 | 340 | 333 | 336 | 2,074,000 | 672 |
| 2001-03-21 | 323 | 350 | 320 | 340 | 3,721,000 | 680 |
| 2001-03-19 | 305 | 320 | 305 | 319 | 1,939,000 | 638 |
| 2001-03-16 | 305 | 313 | 305 | 309 | 2,248,000 | 618 |
| 2001-03-15 | 282 | 301 | 278 | 301 | 1,608,000 | 602 |
| 2001-03-14 | 296 | 298 | 292 | 295 | 1,296,000 | 590 |
| 2001-03-13 | 305 | 305 | 296 | 300 | 1,490,000 | 600 |
| 2001-03-12 | 307 | 312 | 304 | 308 | 1,000,000 | 616 |
| 2001-03-09 | 304 | 313 | 304 | 312 | 3,851,000 | 624 |
| 2001-03-08 | 303 | 309 | 303 | 309 | 1,008,000 | 618 |
| 2001-03-07 | 302 | 308 | 301 | 305 | 1,589,000 | 610 |
| 2001-03-06 | 307 | 309 | 303 | 309 | 1,036,000 | 618 |
| 2001-03-05 | 312 | 314 | 307 | 308 | 1,351,000 | 616 |
| 2001-03-02 | 315 | 316 | 308 | 310 | 1,475,000 | 620 |
| 2001-03-01 | 315 | 315 | 310 | 314 | 1,528,000 | 628 |
| 2001-02-28 | 315 | 317 | 310 | 315 | 1,092,000 | 630 |
| 2001-02-27 | 312 | 315 | 307 | 310 | 1,141,000 | 620 |
| 2001-02-26 | 309 | 315 | 307 | 307 | 1,250,000 | 614 |
| 2001-02-23 | 306 | 308 | 303 | 308 | 1,840,000 | 616 |
| 2001-02-22 | 300 | 306 | 297 | 306 | 1,160,000 | 612 |
| 2001-02-21 | 297 | 302 | 296 | 301 | 886,000 | 602 |
| 2001-02-20 | 298 | 302 | 296 | 297 | 932,000 | 594 |
| 2001-02-19 | 290 | 300 | 289 | 299 | 872,000 | 598 |
| 2001-02-16 | 295 | 297 | 291 | 293 | 691,000 | 586 |
| 2001-02-15 | 290 | 298 | 289 | 298 | 1,226,000 | 596 |
| 2001-02-14 | 289 | 295 | 288 | 290 | 3,035,000 | 580 |
| 2001-02-13 | 280 | 286 | 280 | 286 | 2,163,000 | 572 |
| 2001-02-09 | 275 | 278 | 272 | 275 | 2,474,000 | 550 |
| 2001-02-08 | 273 | 274 | 271 | 274 | 746,000 | 548 |
| 2001-02-07 | 272 | 275 | 270 | 274 | 899,000 | 548 |
| 2001-02-06 | 274 | 274 | 268 | 269 | 2,829,000 | 538 |
| 2001-02-05 | 275 | 276 | 273 | 274 | 851,000 | 548 |
| 2001-02-02 | 280 | 280 | 273 | 273 | 1,369,000 | 546 |
| 2001-02-01 | 281 | 281 | 277 | 280 | 1,743,000 | 560 |
| 2001-01-31 | 278 | 279 | 276 | 278 | 929,000 | 556 |
| 2001-01-30 | 276 | 280 | 270 | 276 | 1,973,000 | 552 |
| 2001-01-29 | 275 | 282 | 274 | 275 | 1,366,000 | 550 |
| 2001-01-26 | 271 | 274 | 271 | 273 | 2,133,000 | 546 |
| 2001-01-25 | 275 | 279 | 272 | 275 | 1,459,000 | 550 |
| 2001-01-24 | 282 | 282 | 275 | 280 | 1,341,000 | 560 |
| 2001-01-23 | 284 | 285 | 282 | 285 | 612,000 | 570 |
| 2001-01-22 | 287 | 287 | 282 | 285 | 488,000 | 570 |
| 2001-01-19 | 286 | 289 | 281 | 282 | 2,138,000 | 564 |
| 2001-01-18 | 280 | 281 | 271 | 281 | 3,282,000 | 562 |
| 2001-01-17 | 285 | 286 | 280 | 280 | 1,654,000 | 560 |
| 2001-01-16 | 292 | 294 | 286 | 289 | 1,372,000 | 578 |
| 2001-01-15 | 300 | 300 | 291 | 291 | 1,191,000 | 582 |
| 2001-01-12 | 300 | 303 | 299 | 299 | 1,460,000 | 598 |
| 2001-01-11 | 305 | 306 | 297 | 301 | 1,065,000 | 602 |
| 2001-01-10 | 302 | 307 | 302 | 305 | 776,000 | 610 |
| 2001-01-09 | 305 | 307 | 300 | 307 | 983,000 | 614 |
| 2001-01-05 | 311 | 313 | 306 | 310 | 989,000 | 620 |
| 2001-01-04 | 322 | 322 | 312 | 316 | 599,000 | 632 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1990-03-27]1株→1.05株 [1989-03-28]1株→1.05株 [1986-11-26]1株→1.05株
